Beijing Kingee Culture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.400 | 3.720 | 3.400 | 3.720 | 3.720 | 21,286,431 |
| 2022-02-07 | 3.290 | 3.380 | 3.180 | 3.380 | 3.380 | 45,928,392 |
| 2022-01-28 | 3.310 | 3.470 | 3.310 | 3.310 | 3.310 | 77,141,993 |
| 2022-01-27 | 3.780 | 3.950 | 3.680 | 3.680 | 3.680 | 83,889,003 |
| 2022-01-26 | 3.830 | 4.090 | 3.730 | 4.090 | 4.090 | 77,689,822 |
| 2022-01-25 | 3.400 | 3.720 | 3.370 | 3.720 | 3.720 | 55,040,161 |
| 2022-01-24 | 3.360 | 3.530 | 3.330 | 3.380 | 3.380 | 31,403,600 |
| 2022-01-21 | 3.300 | 3.400 | 3.270 | 3.350 | 3.350 | 23,599,900 |
| 2022-01-20 | 3.480 | 3.600 | 3.310 | 3.340 | 3.340 | 33,924,800 |
| 2022-01-19 | 3.380 | 3.520 | 3.360 | 3.480 | 3.480 | 27,409,300 |
| 2022-01-18 | 3.630 | 3.660 | 3.400 | 3.420 | 3.420 | 40,418,509 |
| 2022-01-17 | 3.570 | 3.660 | 3.510 | 3.630 | 3.630 | 32,681,109 |
| 2022-01-14 | 3.780 | 3.780 | 3.570 | 3.630 | 3.630 | 46,327,453 |
| 2022-01-13 | 3.620 | 3.840 | 3.590 | 3.780 | 3.780 | 64,198,310 |
| 2022-01-12 | 3.650 | 3.710 | 3.540 | 3.660 | 3.660 | 45,457,077 |
| 2022-01-11 | 3.640 | 3.780 | 3.570 | 3.730 | 3.730 | 61,182,610 |
| 2022-01-10 | 3.650 | 3.680 | 3.540 | 3.600 | 3.600 | 52,702,559 |
| 2022-01-07 | 3.880 | 3.970 | 3.720 | 3.720 | 3.720 | 98,523,063 |
| 2022-01-06 | 3.960 | 4.280 | 3.840 | 4.130 | 4.130 | 167,514,065 |
| 2022-01-05 | 3.600 | 3.960 | 3.600 | 3.960 | 3.960 | 115,672,906 |
| 2022-01-04 | 3.290 | 3.600 | 3.280 | 3.600 | 3.600 | 35,724,449 |
| 2021-12-31 | 3.650 | 3.660 | 3.260 | 3.270 | 3.270 | 62,975,207 |
| 2021-12-30 | 3.250 | 3.380 | 3.240 | 3.380 | 3.380 | 16,063,409 |
| 2021-12-29 | 3.100 | 3.110 | 2.990 | 3.070 | 3.070 | 14,986,068 |
| 2021-12-28 | 3.090 | 3.130 | 3.070 | 3.100 | 3.100 | 12,678,289 |
| 2021-12-27 | 3.130 | 3.160 | 3.080 | 3.100 | 3.100 | 13,889,410 |
| 2021-12-24 | 3.250 | 3.250 | 3.090 | 3.120 | 3.120 | 18,133,833 |
| 2021-12-23 | 3.330 | 3.330 | 3.220 | 3.230 | 3.230 | 15,652,699 |
| 2021-12-22 | 3.480 | 3.540 | 3.360 | 3.380 | 3.380 | 12,859,400 |
| 2021-12-21 | 3.330 | 3.500 | 3.310 | 3.460 | 3.460 | 16,801,921 |
| 2021-12-20 | 3.530 | 3.540 | 3.300 | 3.300 | 3.300 | 19,428,963 |
| 2021-12-17 | 3.650 | 3.680 | 3.520 | 3.520 | 3.520 | 16,546,021 |
| 2021-12-16 | 3.880 | 3.970 | 3.590 | 3.600 | 3.600 | 30,503,004 |
| 2021-12-15 | 3.380 | 3.720 | 3.370 | 3.720 | 3.720 | 20,175,890 |
| 2021-12-14 | 3.440 | 3.470 | 3.340 | 3.380 | 3.380 | 9,547,518 |
| 2021-12-13 | 3.480 | 3.500 | 3.320 | 3.440 | 3.440 | 13,782,200 |
| 2021-12-10 | 3.520 | 3.620 | 3.490 | 3.510 | 3.510 | 8,536,800 |
| 2021-12-09 | 3.490 | 3.560 | 3.410 | 3.550 | 3.550 | 8,315,900 |
| 2021-12-08 | 3.530 | 3.550 | 3.470 | 3.510 | 3.510 | 5,859,300 |
| 2021-12-07 | 3.540 | 3.680 | 3.490 | 3.560 | 3.560 | 10,183,500 |
| 2021-12-06 | 3.530 | 3.630 | 3.480 | 3.540 | 3.540 | 10,130,600 |
| 2021-12-03 | 3.640 | 3.710 | 3.540 | 3.560 | 3.560 | 9,769,530 |
| 2021-12-02 | 3.650 | 3.770 | 3.600 | 3.680 | 3.680 | 13,481,700 |
| 2021-12-01 | 3.600 | 3.760 | 3.540 | 3.670 | 3.670 | 14,546,084 |
| 2021-11-30 | 3.570 | 3.650 | 3.530 | 3.610 | 3.610 | 9,555,500 |
| 2021-11-29 | 3.560 | 3.630 | 3.490 | 3.560 | 3.560 | 14,302,101 |
| 2021-11-26 | 3.500 | 3.720 | 3.470 | 3.620 | 3.620 | 19,007,231 |
| 2021-11-25 | 3.540 | 3.590 | 3.480 | 3.500 | 3.500 | 11,632,400 |
| 2021-11-24 | 3.530 | 3.620 | 3.480 | 3.570 | 3.570 | 11,204,203 |
| 2021-11-23 | 3.520 | 3.710 | 3.450 | 3.550 | 3.550 | 19,148,803 |
| 2021-11-22 | 3.310 | 3.650 | 3.260 | 3.520 | 3.520 | 24,428,906 |
| 2021-11-19 | 3.360 | 3.390 | 3.250 | 3.330 | 3.330 | 15,399,400 |
| 2021-11-18 | 3.340 | 3.500 | 3.260 | 3.330 | 3.330 | 24,510,700 |
| 2021-11-17 | 3.420 | 3.470 | 3.310 | 3.340 | 3.340 | 16,920,736 |
| 2021-11-16 | 3.440 | 3.510 | 3.420 | 3.450 | 3.450 | 18,184,878 |
| 2021-11-15 | 3.240 | 3.510 | 3.200 | 3.460 | 3.460 | 34,566,653 |
| 2021-11-12 | 3.120 | 3.230 | 3.120 | 3.200 | 3.200 | 19,556,530 |
| 2021-11-11 | 2.930 | 3.170 | 2.930 | 3.150 | 3.150 | 26,278,928 |
| 2021-11-10 | 2.900 | 3.000 | 2.870 | 2.950 | 2.950 | 12,061,503 |
| 2021-11-09 | 2.890 | 2.970 | 2.880 | 2.890 | 2.890 | 6,302,782 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.